Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.13(+2.25%) | |
| Feb 26, 2018 | 5.770 | 5.770 | 5.770 | 5.770 | 3,000 | +0.15(+2.59%) |
| Feb 23, 2018 | 5.594 | 5.625 | 5.594 | 5.625 | 375 | +0.12(+2.26%) |
| Feb 22, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | +0.04(+0.73%) |
| Feb 16, 2018 | 5.460 | 5.460 | 5.460 | 15 | -0.14(-2.50%) | |
| Feb 15, 2018 | 5.710 | 5.710 | 5.600 | 5.600 | 1,300 | -0.08(-1.41%) |
| Feb 14, 2018 | 5.850 | 5.850 | 5.680 | 5.680 | 320 | +0.43(+8.19%) |
| Feb 09, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.26(-4.72%) | |
| Feb 07, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
| Feb 05, 2018 | 5.800 | 5.800 | 5.800 | 1,025 | -0.05(-0.89%) | |
| Feb 02, 2018 | 5.850 | 5.852 | 5.850 | 5.852 | 539 | -0.17(-2.78%) |
| Jan 31, 2018 | 6.019 | 6.019 | 6.019 | 2 | -0.01(-0.18%) | |
| Jan 30, 2018 | 6.030 | 6.080 | 6.030 | 449 | -0.05(-0.82%) | |
| Jan 29, 2018 | 6.080 | 6.080 | 6.080 | 6.080 | 300 | +0.08(+1.33%) |
| Jan 26, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.17(-2.76%) |
| Jan 23, 2018 | 6.170 | 6.170 | 6.170 | 0 | -0.18(-2.83%) | |
| Jan 22, 2018 | 6.370 | 6.370 | 6.340 | 6.350 | 8,247 | +0.20(+3.25%) |
| Jan 19, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 410 | +0.05(+0.84%) |
| Jan 17, 2018 | 6.099 | 6.099 | 6.099 | 26 | -0.08(-1.23%) | |
| Jan 16, 2018 | 6.210 | 6.210 | 6.175 | 6.175 | 920 | +0.21(+3.60%) |
| Jan 11, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.18(+3.11%) | |
| Jan 10, 2018 | 5.780 | 5.780 | 5.780 | 5.780 | 269 | +0.17(+3.03%) |
| Jan 09, 2018 | 5.610 | 5.610 | 5.610 | 5.610 | 500 | +0.01(+0.18%) |
| Jan 08, 2018 | 5.630 | 5.630 | 5.582 | 5.600 | 1,970 | -0.19(-3.20%) |
| Jan 05, 2018 | 5.700 | 5.785 | 5.660 | 5.785 | 3,866 | +0.48(+8.95%) |
| Jan 03, 2018 | 5.310 | 5.310 | 5.310 | 10 | +0.01(+0.23%) | |
| Jan 02, 2018 | 5.297 | 5.298 | 5.297 | 5.298 | 2,300 | +0.30(+5.96%) |
| Dec 28, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Dec 21, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 150 | -0.03(-0.60%) |
| Dec 19, 2017 | 5.030 | 5.030 | 5.030 | 5.030 | 262 | +0.16(+3.29%) |
| Dec 18, 2017 | 4.872 | 4.872 | 4.870 | 4.870 | 3,050 | +0.21(+4.41%) |
| Dec 07, 2017 | 4.664 | 4.664 | 4.664 | 0 | -0.09(-1.81%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.